NDAQ(NDAQ)
NDAQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $89.43 | $89.73 | $88.05 | $88.61 | 2.82M |
| 4/16/2026 | $88.96 | $89.22 | $87.63 | $88.87 | 2.65M |
| 4/15/2026 | $87.26 | $89.08 | $87.05 | $88.55 | 3.20M |
| 4/14/2026 | $86.45 | $87.47 | $86.38 | $86.71 | 3.38M |
| 4/13/2026 | $82.77 | $86.22 | $82.77 | $86.15 | 3.34M |
| 4/10/2026 | $84.21 | $84.21 | $82.18 | $83.16 | 3.38M |
| 4/9/2026 | $88.07 | $88.07 | $84.10 | $84.21 | 4.00M |
| 4/8/2026 | $88.26 | $88.99 | $87.75 | $88.09 | 3.34M |
| 4/7/2026 | $87.13 | $87.56 | $86.20 | $86.40 | 2.70M |
| 4/6/2026 | $86.65 | $88.05 | $86.41 | $87.90 | 2.23M |
| 4/2/2026 | $84.55 | $86.97 | $84.20 | $86.65 | 2.51M |
| 4/1/2026 | $85.60 | $85.88 | $84.18 | $85.15 | 2.83M |
| 3/31/2026 | $84.60 | $85.56 | $83.57 | $84.89 | 3.22M |
| 3/30/2026 | $82.42 | $84.10 | $82.25 | $83.52 | 2.63M |
| 3/27/2026 | $82.86 | $83.10 | $81.00 | $81.48 | 2.94M |
| 3/26/2026 | $83.51 | $84.93 | $83.51 | $83.78 | 1.70M |
| 3/25/2026 | $84.89 | $85.67 | $83.27 | $83.74 | 2.61M |
| 3/24/2026 | $85.59 | $85.75 | $84.10 | $84.28 | 2.14M |
| 3/23/2026 | $86.16 | $87.51 | $85.62 | $86.40 | 2.55M |
| 3/20/2026 | $85.95 | $86.64 | $85.42 | $86.34 | 6.28M |
| 3/19/2026 | $85.07 | $86.35 | $84.55 | $86.27 | 2.95M |
| 3/18/2026 | $85.90 | $86.21 | $85.18 | $85.44 | 2.14M |
| 3/17/2026 | $86.67 | $87.45 | $86.26 | $86.47 | 2.24M |
| 3/16/2026 | $85.45 | $86.38 | $85.31 | $85.85 | 2.30M |
| 3/13/2026 | $84.94 | $86.32 | $84.71 | $85.53 | 3.37M |
| 3/12/2026 | $84.35 | $85.45 | $83.68 | $84.06 | 3.88M |
| 3/11/2026 | $87.66 | $88.01 | $83.63 | $85.50 | 3.21M |
| 3/10/2026 | $88.54 | $88.57 | $86.28 | $87.60 | 3.87M |
| 3/9/2026 | $86.98 | $88.80 | $85.61 | $88.05 | 4.70M |
| 3/6/2026 | $86.97 | $90.42 | $86.97 | $88.43 | 6.02M |
| 3/5/2026 | $88.32 | $89.89 | $87.64 | $88.27 | 2.88M |
| 3/4/2026 | $87.53 | $89.35 | $87.40 | $89.13 | 2.99M |
| 3/3/2026 | $86.49 | $88.72 | $85.85 | $87.42 | 3.95M |
| 3/2/2026 | $85.96 | $88.80 | $85.02 | $88.09 | 4.71M |
| 2/27/2026 | $87.50 | $88.61 | $86.88 | $87.58 | 5.03M |
| 2/26/2026 | $85.54 | $89.03 | $85.50 | $88.59 | 8.28M |
| 2/25/2026 | $82.66 | $84.36 | $82.12 | $83.99 | 5.68M |
| 2/24/2026 | $79.85 | $81.58 | $78.90 | $81.11 | 3.30M |
| 2/23/2026 | $81.63 | $81.81 | $79.69 | $79.92 | 4.51M |
| 2/20/2026 | $81.76 | $82.41 | $81.01 | $81.87 | 3.45M |
| 2/19/2026 | $81.59 | $82.32 | $80.93 | $81.41 | 4.68M |
| 2/18/2026 | $80.99 | $82.36 | $80.56 | $82.13 | 4.81M |
| 2/17/2026 | $80.11 | $81.11 | $79.57 | $80.24 | 5.04M |
| 2/13/2026 | $79.03 | $80.11 | $78.60 | $79.47 | 5.12M |
| 2/12/2026 | $80.94 | $81.09 | $77.09 | $79.01 | 8.08M |
| 2/11/2026 | $82.57 | $82.77 | $79.92 | $80.42 | 6.68M |
| 2/10/2026 | $82.32 | $84.51 | $82.03 | $82.51 | 8.38M |
| 2/9/2026 | $84.67 | $86.64 | $84.50 | $86.30 | 7.11M |
| 2/6/2026 | $86.94 | $87.20 | $84.12 | $84.83 | 10.11M |
| 2/5/2026 | $89.32 | $89.47 | $84.56 | $85.51 | 7.48M |
| 2/4/2026 | $86.70 | $88.92 | $84.73 | $88.49 | 11.49M |
| 2/3/2026 | $96.28 | $96.39 | $86.20 | $87.71 | 14.43M |
| 2/2/2026 | $97.18 | $97.91 | $96.45 | $96.81 | 4.86M |
| 1/30/2026 | $98.04 | $99.71 | $95.61 | $96.89 | 4.55M |
| 1/29/2026 | $99.75 | $101.51 | $96.54 | $98.09 | 6.01M |
| 1/28/2026 | $98.43 | $99.34 | $97.88 | $98.71 | 3.93M |
| 1/27/2026 | $98.89 | $99.28 | $97.91 | $98.50 | 2.83M |
| 1/26/2026 | $98.25 | $99.38 | $98.05 | $98.89 | 2.72M |
| 1/23/2026 | $98.63 | $98.93 | $97.76 | $98.05 | 2.41M |
| 1/22/2026 | $99.00 | $99.88 | $98.40 | $98.78 | 3.36M |
| 1/21/2026 | $97.66 | $99.79 | $97.41 | $98.78 | 3.19M |
| 1/20/2026 | $99.01 | $100.20 | $97.13 | $97.41 | 3.21M |